Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hennessy Capita (HVIIR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.3769 0.3769 0.37 0.37 0
9th Jul 2026 (Thu) 0.3769 0.3769 0.37 0.37 0
8th Jul 2026 (Wed) 0.3769 0.42 0.3769 0.42 0
7th Jul 2026 (Tue) 0.3769 0.3769 0.3499 0.3499 0
6th Jul 2026 (Mon) 0.3769 0.38 0.3769 0.38 0
3rd Jul 2026 (Fri) 0.3769 0.38 0.3769 0.38 0
2nd Jul 2026 (Thu) 0.3769 0.38 0.2815 0.38 2,300
1st Jul 2026 (Wed) 0.389 0.389 0.2594 0.3499 825
30th Jun 2026 (Tue) 0.31 0.389 0.31 0.389 0
29th Jun 2026 (Mon) 0.31 0.315 0.31 0.3395 0
26th Jun 2026 (Fri) 0.3615 0.374 0.3615 0.374 0
25th Jun 2026 (Thu) 0.3615 0.37 0.3615 0.37 0
24th Jun 2026 (Wed) 0.3615 0.37 0.3615 0.37 0
23rd Jun 2026 (Tue) 0.3615 0.3615 0.34 0.34 0
22nd Jun 2026 (Mon) 0.3615 0.3615 0.3615 0.37 200
19th Jun 2026 (Fri) 0.3312 0.36 0.3312 0.36 0
18th Jun 2026 (Thu) 0.3312 0.36 0.3312 0.36 0
17th Jun 2026 (Wed) 0.3312 0.34 0.2902 0.31 1,744
16th Jun 2026 (Tue) 0.40 0.40 0.2925 0.30 3,400
15th Jun 2026 (Mon) 0.3615 0.3615 0.3615 0.36 0
12th Jun 2026 (Fri) 0.3904 0.4052 0.36 0.36 201
11th Jun 2026 (Thu) 0.39 0.39 0.36 0.36 0
10th Jun 2026 (Wed) 0.39 0.39 0.38 0.38 0
9th Jun 2026 (Tue) 0.39 0.39 0.39 0.40 4,900
8th Jun 2026 (Mon) 0.43 0.43 0.37 0.37 0
5th Jun 2026 (Fri) 0.43 0.43 0.37 0.37 0
4th Jun 2026 (Thu) 0.43 0.45 0.43 0.45 0
3rd Jun 2026 (Wed) 0.43 0.43 0.42 0.42 0
2nd Jun 2026 (Tue) 0.43 0.43 0.43 0.395 138
1st Jun 2026 (Mon) 0.41 0.41 0.3706 0.3706 0
29th May 2026 (Fri) 0.41 0.41 0.3706 0.3706 0
28th May 2026 (Thu) 0.41 0.41 0.3706 0.3706 0
27th May 2026 (Wed) 0.41 0.43 0.41 0.43 0
26th May 2026 (Tue) 0.41 0.41 0.406 0.406 0
25th May 2026 (Mon) 0.41 0.41 0.41 0.36 2,000
22nd May 2026 (Fri) 0.41 0.41 0.41 0.36 2,000
21st May 2026 (Thu) 0.45 0.45 0.4499 0.4499 0
20th May 2026 (Wed) 0.45 0.4695 0.45 0.4695 0
19th May 2026 (Tue) 0.45 0.45 0.37 0.37 0
18th May 2026 (Mon) 0.45 0.45 0.41 0.40 0
15th May 2026 (Fri) 0.4599 0.4599 0.4599 0.45 100
14th May 2026 (Thu) 0.455 0.46 0.455 0.46 0
13th May 2026 (Wed) 0.455 0.455 0.455 0.455 500
12th May 2026 (Tue) 0.45 0.45 0.45 0.45 0
11th May 2026 (Mon) 0.45 0.45 0.45 0.45 0
FTSE 100 Latest
Value10,497.29
Change24.84